Skip to main content
Vanguard Information Technology ETF (VGT)
NYSEARCA: VGT · Real-Time Price · USD
767.97
+3.32 (0.43%)
At close: Dec 5, 2025, 4:00 PM EST
768.58
+0.61 (0.08%)
After-hours: Dec 5, 2025, 8:00 PM EST

VGT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025767.41772.17764.50767.97767.970.43%356,158
Dec 4, 2025762.26766.00758.83764.65764.650.46%384,541
Dec 3, 2025756.29761.87752.31761.12761.120.19%375,731
Dec 2, 2025757.16764.89755.09759.71759.711.04%661,486
Dec 1, 2025744.91754.52742.35751.89751.89-0.04%414,729
Nov 28, 2025748.79752.29746.61752.20752.200.71%215,006
Nov 26, 2025746.27750.50741.44746.93746.931.04%363,570
Nov 25, 2025730.00740.87719.80739.21739.210.31%587,889
Nov 24, 2025724.09738.49723.29736.95736.952.51%639,531
Nov 21, 2025716.50728.49702.96718.89718.890.45%1,091,220
Nov 20, 2025755.52758.00713.81715.70715.70-2.97%1,156,335
Nov 19, 2025733.56746.27731.00737.57737.570.68%522,461
Nov 18, 2025737.41740.54725.54732.59732.59-1.49%726,219
Nov 17, 2025748.71756.65737.65743.70743.70-1.66%586,603
Nov 14, 2025738.27763.00735.55756.26756.260.52%767,437
Nov 13, 2025770.00770.00748.51752.36752.36-2.82%702,440
Nov 12, 2025779.25779.25769.84774.17774.170.11%360,829
Nov 11, 2025775.10776.20768.09773.30773.30-0.91%493,267
Nov 10, 2025775.67781.90770.56780.37780.372.50%598,789
Nov 7, 2025755.11761.37742.60761.37761.37-0.14%722,664
Nov 6, 2025778.07778.69758.61762.40762.40-1.96%747,124
Nov 5, 2025774.26784.38772.67777.66777.660.41%580,256
Nov 4, 2025781.61786.72773.32774.45774.45-2.70%661,022
Nov 3, 2025801.41802.25792.00795.95795.950.35%523,602
Oct 31, 2025800.50800.52788.57793.21793.210.29%491,588
Oct 30, 2025796.07799.62790.59790.95790.95-1.32%492,916
Oct 29, 2025803.36806.99795.97801.52801.520.68%635,225
Oct 28, 2025792.66799.13789.56796.14796.141.03%596,486
Oct 27, 2025785.16788.35783.62788.01788.011.79%596,465
Oct 24, 2025771.31776.40770.48774.14774.141.56%657,588
Oct 23, 2025752.38763.68752.07762.26762.261.31%368,829
Oct 22, 2025760.46762.26742.81752.41752.41-1.18%517,494
Oct 21, 2025761.50764.48757.69761.41761.41-0.10%340,195
Oct 20, 2025756.88764.72756.35762.18762.181.33%450,583
Oct 17, 2025745.26753.83741.37752.16752.160.24%405,600
Oct 16, 2025757.02759.40745.26750.35750.35-0.32%472,588
Oct 15, 2025756.56758.70742.77752.77752.770.93%445,488
Oct 14, 2025744.95752.70736.50745.84745.84-1.28%665,324
Oct 13, 2025753.79757.39748.71755.49755.492.60%591,665
Oct 10, 2025770.12771.58735.91736.33736.33-4.08%1,170,959
Oct 9, 2025768.30769.60763.51767.64767.64-0.05%491,228
Oct 8, 2025757.14768.09757.14768.02768.021.70%468,825
Oct 7, 2025766.09766.88750.72755.19755.19-0.92%511,156
Oct 6, 2025763.65766.19760.68762.18762.180.86%548,822
Oct 3, 2025758.84762.83752.43755.67755.67-0.31%438,865
Oct 2, 2025760.02760.50754.00757.99757.990.73%451,618
Oct 1, 2025743.21752.87742.66752.52752.520.79%430,707
Sep 30, 2025743.08747.08740.80746.63746.630.47%444,134
Sep 29, 2025744.09747.48741.75743.16743.160.60%501,940
Sep 26, 2025737.65739.29731.72738.70738.700.25%427,948